Arlandastad Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.400	40.900	40.350	40.900	39.275	86
2023-03-16	40.900	40.950	39.050	40.400	38.794	1,438
2023-03-15	40.950	40.950	39.900	39.900	38.314	166
2023-03-14	42.050	42.050	40.600	40.600	38.986	313
2023-03-13	41.250	42.000	39.750	41.500	39.851	845
2023-03-10	40.200	41.450	39.200	41.450	39.803	1,375
2023-03-09	41.850	41.850	40.050	40.200	38.602	308
2023-03-08	41.500	41.500	39.800	40.000	38.410	3,842
2023-03-07	42.150	42.150	40.550	41.000	39.371	3,101
2023-03-06	42.250	42.250	41.100	42.150	40.475	610
2023-03-03	42.850	43.000	41.250	42.200	40.523	1,365
2023-03-02	42.450	43.000	42.450	43.000	41.291	353
2023-03-01	41.750	42.900	41.750	42.550	40.859	259
2023-02-28	42.850	42.850	41.750	41.750	40.091	124
2023-02-27	42.800	42.900	42.000	42.750	41.051	136
2023-02-24	41.750	42.800	41.300	42.800	41.099	1,213
2023-02-23	41.350	42.000	40.600	41.000	39.371	3,048
2023-02-22	41.600	41.950	41.300	41.950	40.283	950
2023-02-21	43.000	43.000	41.600	41.600	39.947	2,624
2023-02-20	41.800	43.350	41.800	43.350	41.627	26
2023-02-17	43.100	43.400	42.000	43.400	41.675	1,189
2023-02-16	42.000	43.500	41.850	43.500	41.771	5,449
2023-02-15	42.800	43.950	42.050	43.800	42.059	2,573
2023-02-14	42.750	42.800	42.000	42.800	41.099	233
2023-02-13	43.500	43.500	42.500	42.800	41.099	829
2023-02-10	42.700	43.500	42.550	43.500	41.771	544
2023-02-09	44.000	44.000	42.700	43.500	41.771	1,422
2023-02-08	43.950	44.000	43.950	44.000	42.251	214
2023-02-07	43.950	43.950	43.950	43.950	42.203	208
2023-02-06	43.250	44.000	43.250	43.950	42.203	237
2023-02-03	43.950	44.000	43.200	44.000	42.251	1,610
2023-02-02	43.700	44.000	43.100	44.000	42.251	2,198
2023-02-01	43.950	43.950	42.700	43.700	41.963	3,298
2023-01-31	43.900	44.000	43.250	44.000	42.251	2,067
2023-01-30	43.950	44.000	43.300	43.950	42.203	1,174
2023-01-27	43.900	43.950	43.350	43.900	42.155	283
2023-01-26	43.950	43.950	43.250	43.850	42.107	382
2023-01-25	43.800	44.000	43.800	43.950	42.203	3,395
2023-01-24	44.000	44.000	43.150	43.800	42.059	2,532
2023-01-23	44.700	45.100	44.100	44.250	42.491	1,707
2023-01-20	44.950	44.950	43.650	44.100	42.347	602
2023-01-19	45.900	45.900	44.000	44.950	43.164	2,398
2023-01-18	45.050	45.300	44.300	45.000	43.212	1,766
2023-01-17	45.200	45.200	44.300	45.200	43.404	2,702
2023-01-16	44.100	44.850	44.000	44.850	43.068	1,460
2023-01-13	44.500	45.900	44.150	44.450	42.683	1,307
2023-01-12	45.500	45.500	44.500	44.500	42.731	2,609
2023-01-11	45.950	46.000	45.050	45.750	43.932	358
2023-01-10	45.750	46.000	44.550	46.000	44.172	131
2023-01-09	44.050	45.700	44.050	44.650	42.875	818
2023-01-05	46.000	46.000	44.850	46.000	44.172	151
2023-01-04	45.800	46.000	45.250	46.000	44.172	1,122
2023-01-03	44.000	45.250	43.750	45.250	43.452	541
2023-01-02	45.600	45.650	44.150	45.100	43.308	1,054
2022-12-30	43.800	45.600	43.800	45.600	43.788	673
2022-12-29	45.650	45.900	43.500	43.800	42.059	1,484
2022-12-28	46.000	46.000	44.800	45.700	43.884	621
2022-12-27	45.600	46.500	45.250	46.000	44.172	463
2022-12-23	45.200	48.400	45.150	45.600	43.788	1,856
2022-12-22	43.350	48.800	43.350	45.500	43.692	4,378

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	1.5500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.